New Zealand markets open in 6 hours 41 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.15+4.29 (+2.02%)
At close: 04:00PM EDT
218.00 +0.85 (+0.39%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C002400002022-08-05 3:47PM EDT2022-08-120.200.200.40-0.17-45.95%124050.78%
PXD220819C002400002022-08-05 2:33PM EDT2022-08-191.050.551.10+0.15+16.67%8353044.56%
PXD220826C002400002022-08-05 3:00PM EDT2022-08-261.900.101.95+0.25+15.15%111243.12%
PXD220902C002400002022-08-03 10:41AM EDT2022-09-024.002.203.200.00-61744.70%
PXD220916C002400002022-08-05 3:56PM EDT2022-09-163.002.703.60+0.45+17.65%13220138.09%
PXD221216C002400002022-08-05 2:56PM EDT2022-12-1612.329.9012.00+1.06+9.41%63239.37%
PXD230120C002400002022-08-05 12:56PM EDT2023-01-2012.8010.8012.00+2.40+23.08%2805,12335.00%
PXD230317C002400002022-07-18 11:04AM EDT2023-03-1713.6410.0018.000.00--239.40%
PXD230616C002400002022-08-03 12:09PM EDT2023-06-1617.3012.5021.000.00-14936.97%
PXD240119C002400002022-08-01 11:37AM EDT2024-01-1926.0916.5026.000.00-317933.23%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P002400002022-07-22 1:32PM EDT2022-08-1230.0018.1024.700.00-101277.30%
PXD220819P002400002022-07-14 2:45PM EDT2022-08-1922.0022.1024.20-16.73-43.20%1747.41%
PXD220909P002400002022-08-03 11:30AM EDT2022-09-0928.1030.9034.200.00-5568.37%
PXD220916P002400002022-08-01 9:32AM EDT2022-09-1623.5630.7035.700.00-25164.65%
PXD221216P002400002022-07-29 10:52AM EDT2022-12-1632.1740.0048.700.00-11258.01%
PXD230120P002400002022-06-15 2:23PM EDT2023-01-2030.0049.0057.500.00-38666.80%
PXD230317P002400002022-07-26 11:45AM EDT2023-03-1749.5748.0056.000.00--155.96%
PXD230616P002400002022-06-28 1:30PM EDT2023-06-1650.0046.1056.000.00-242452.14%
PXD240119P002400002022-07-08 12:31PM EDT2024-01-1969.9863.5072.400.00-15851.60%